CTCP Tập đoàn Công nghệ CMC (cmg)

24.30
0.20
(0.83%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-01) 		-3.30 -12.04% 4,200,600 -396,170 0
23.60
27.40
24.30
2 tháng
(2026-06-01) 		-3.25 -11.88% 9,628,200 -711,735 0
23.60
28.75
24.30
3 tháng
(2026-05-04) 		-3.75 -13.46% 15,404,400 -1,665,070 0
23.60
28.75
24.30
6 tháng
(2026-02-02) 		-13 -35.04% 37,509,000 -4,040,763 -42.9
23.60
37.10
24.30
12 tháng
(2025-08-05) 		-11.81 -32.89% 129,530,900 -280,163 125.8
23.60
41.77
24.30
24 tháng
(2024-08-12) 		-18.32 -43.19% 453,500,800 -12,568,627 -540.7
23.60
48.16
24.30
36 tháng
(2023-08-16) 		-7.34 -23.34% 622,266,000 -10,982,481 -614.6
23.60
57.82
24.30
60 tháng
(2021-08-26) 		2.69 12.59% 660,275,500 -4,283,074 -285.2
20.51
57.82
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2021
26.19
 44,100 26.49 26.49 25.29 7,200 5,400 0.1
06/10/2021
25.38
 42,400 25.42 25.55 25.00 1,500 3,600 -0.1
05/10/2021
25.38
 80,000 24.53 25.47 24.35 23,900 13,400 0.6
04/10/2021
24.65
 65,500 24.74 24.91 24.27 14,100 4,200 0.6
01/10/2021
24.70
 88,100 24.87 25.89 24.27 312,757 319,957 -0.4
30/09/2021
25.12
 44,700 24.78 25.17 24.78 1,800 7,500 -0.3
29/09/2021
25.17
 50,600 25.21 25.21 23.54 5,400 2,300 0.2
28/09/2021
25.21
 88,100 24.35 25.47 23.50 28,800 2,900 1.5
27/09/2021
24.48
 201,000 25.68 25.81 24.06 55,900 14,600 2.5
24/09/2021
25.85
 121,300 26.92 26.92 25.85 32,900 5,200 1.7
23/09/2021
26.70
 80,000 27.94 27.94 26.53 2,900 21,000 -1.1
22/09/2021
27.43
 59,600 27.22 27.56 26.49 5,800 5,700 0.0
21/09/2021
26.41
 100,600 26.49 26.70 25.72 8,600 15,900 -0.5
20/09/2021
26.88
 118,400 25.85 27.56 25.72 6,000 14,400 -0.5
17/09/2021
25.81
 68,200 26.06 26.41 25.68 7,000 18,600 -0.7
16/09/2021
25.81
 113,800 26.92 26.92 25.64 20,600 15,700 0.3
15/09/2021
26.15
 227,100 26.49 27.35 25.76 47,900 12,600 2.2
14/09/2021
25.59
 256,700 24.35 25.59 24.31 489,500 48,500 24.8
13/09/2021
23.93
 58,700 23.41 24.06 23.33 6,300 1,200 0.3
10/09/2021
23.33
 81,400 23.41 23.41 23.07 10,000 13,600 -0.2
09/09/2021
23.29
 81,600 22.65 23.29 22.65 11,300 2,600 0.5
08/09/2021
22.65
 173,000 22.94 23.12 22.65 8,000 2,600 0.3
07/09/2021
22.94
 143,500 22.90 23.50 22.65 8,300 4,800 0.2
06/09/2021
22.90
 259,700 22.52 22.90 21.83 28,700 60,500 -1.6
01/09/2021
22.52
 115,300 22.43 22.73 22.30 61,000 7,100 2.8
31/08/2021
22.56
 159,900 21.79 22.86 21.58 90,100 14,600 4.0
30/08/2021
21.79
 162,300 22.56 22.56 21.71 20,300 6,000 0.7
27/08/2021
21.71
 153,600 21.36 21.79 20.85 7,500 21,400 -0.7
26/08/2021
21.41
 131,300 21.30 21.66 21.06 3,900 8,700 -0.2
25/08/2021
21.45
 171,000 21.19 22.43 20.72 1,700 19,500 -0.9
24/08/2021
21.71
 222,600 22.00 22.43 21.06 11,000 15,900 -0.3
23/08/2021
20.98
 384,500 19.61 20.98 19.57 5,800 2,400 0.2
20/08/2021
19.61
 268,100 19.18 20.04 19.12 20,400 5,200 0.7
19/08/2021
19.18
 123,900 19.18 19.18 18.80 17,200 6,300 0.5
18/08/2021
19.18
 82,300 19.42 19.65 19.14 9,300 2,300 0.3
17/08/2021
19.42
 87,400 19.55 19.55 19.14 11,100 1,500 0.4
16/08/2021
19.55
 172,600 19.12 19.59 18.84 18,400 3,100 0.7
13/08/2021
18.80
 151,400 18.61 19.06 17.95 14,900 11,800 0.3
12/08/2021
18.61
 223,600 18.63 19.10 18.54 11,600 2,100 0.4
11/08/2021
18.54
 283,000 19.72 19.72 18.54 10,200 5,800 0.2
10/08/2021
19.72
 129,000 20.10 20.12 19.53 7,600 15,900 -0.4
09/08/2021
20.06
 200,600 19.42 20.17 19.06 8,800 8,300 0.0
06/08/2021
19.36
 165,700 19.18 19.53 18.84 2,500 34,600 -1.4
05/08/2021
19.23
 139,800 18.67 19.63 18.67 7,600 12,400 -0.2
04/08/2021
18.84
 234,400 19.12 19.18 18.71 4,800 37,900 -1.5
03/08/2021
19.12
 180,400 19.40 19.72 18.89 7,400 12,600 -0.2
02/08/2021
19.40
 293,300 18.14 19.40 18.14 10,700 21,800 -0.5
30/07/2021
18.14
 353,500 16.96 18.14 16.96 16,600 11,800 0.2
29/07/2021
16.96
 113,300 16.96 17.09 16.66 5,700 2,200 0.1
28/07/2021
17.01
 201,800 16.71 17.03 16.54 2,100 6,900 -0.2
27/07/2021
16.90
 167,000 17.22 17.30 16.54 2,700 4,300 -0.1
26/07/2021
16.41
 255,100 15.38 16.41 15.38 5,300 1,500 0.1
23/07/2021
15.34
 27,200 15.38 15.47 15.17 1,400 100 0.0
22/07/2021
15.38
 52,300 14.95 15.40 14.80 10,800 3,100 0.3
21/07/2021
15.15
 30,200 15.38 15.38 14.95 500 1,600 -0.0
20/07/2021
15.21
 39,800 14.53 15.21 14.53 400 2,200 -0.1
19/07/2021
14.85
 77,700 15.25 15.25 14.48 4,100 7,600 -0.1
16/07/2021
15.21
 24,000 15.55 15.55 15.10 600 2,400 -0.1
15/07/2021
15.19
 44,900 14.91 15.81 14.91 7,200 15,800 -0.3
14/07/2021
15.51
 50,400 15.81 15.81 14.83 1,400 6,700 -0.2
13/07/2021
15.77
 27,900 14.83 15.77 14.83 8,500 1,800 0.2
12/07/2021
15.13
 125,500 15.81 15.81 14.74 8,500 7,400 0.0
09/07/2021
15.81
 80,700 15.94 16.24 15.60 4,900 3,700 0.0
08/07/2021
15.94
 38,900 15.98 16.02 15.60 3,900 1,600 0.0
07/07/2021
15.94
 82,500 16.07 16.19 15.45 5,700 11,900 -0.2
06/07/2021
16.07
 161,100 16.66 16.88 16.07 10,200 29,200 -0.7
05/07/2021
16.66
 74,000 16.92 17.09 16.36 8,500 4,600 0.1
02/07/2021
16.83
 172,500 16.49 17.05 16.49 38,000 11,400 1.1
01/07/2021
16.49
 269,100 16.02 16.66 16.02 61,400 16,100 1.8
30/06/2021
15.94
 72,900 15.47 16.02 15.42 1,700 2,200 -0.0
29/06/2021
15.60
 27,300 15.64 15.64 15.55 1,500 1,900 -0.0
28/06/2021
15.64
 41,100 15.77 15.77 15.49 6,900 4,700 0.1
25/06/2021
15.77
 155,300 15.49 15.81 15.32 13,300 7,100 0.2
24/06/2021
15.49
 66,800 15.49 15.49 15.30 2,500 4,700 -0.1
23/06/2021
15.49
 86,000 15.17 15.60 15.15 2,600 2,200 0.0
22/06/2021
15.17
 57,100 15.17 15.21 14.95 10,200 20,000 -0.3
21/06/2021
15.17
 54,500 15.13 15.30 15.00 2,500 0 0.1
18/06/2021
15.13
 36,500 15.00 15.38 15.00 10,700 2,100 0.3
17/06/2021
15.00
 108,900 15.17 15.17 14.74 2,800 0 0.1
16/06/2021
15.17
 55,400 15.49 15.49 15.17 2,000 600 0.0
15/06/2021
15.38
 24,200 15.53 15.53 15.36 1,100 100 0.0
14/06/2021
15.51
 70,200 15.60 15.64 15.38 7,500 9,700 -0.1
11/06/2021
15.49
 39,000 15.47 15.55 15.25 1,700 2,400 -0.0
10/06/2021
15.45
 48,800 15.72 15.72 15.08 12,200 300 0.4
09/06/2021
15.51
 62,100 15.13 15.55 14.95 24,600 1,800 0.8
08/06/2021
15.13
 109,700 15.17 15.60 15.08 6,100 2,000 0.1
07/06/2021
15.68
 68,400 16.15 16.15 15.17 1,900 1,000 0.0
04/06/2021
15.98
 53,900 15.47 15.98 15.25 19,300 2,300 0.6
03/06/2021
15.47
 53,100 15.47 15.53 15.36 8,800 0 0.3
02/06/2021
15.53
 63,800 15.55 15.55 15.00 800 1,300 -0.0
01/06/2021
15.55
 20,900 15.74 15.81 15.38 1,500 0 0.1
31/05/2021
15.96
 52,300 15.70 16.17 15.38 4,400 600 0.1
28/05/2021
16.17
 180,300 15.38 16.28 15.30 105,700 29,900 2.8
27/05/2021
15.42
 70,100 15.77 15.87 15.42 15,200 500 0.5
26/05/2021
15.72
 38,100 15.92 15.92 15.57 4,300 1,200 0.1
25/05/2021
15.92
 199,300 15.98 16.11 15.77 10,800 23,700 -0.5
24/05/2021
15.79
 218,200 15.02 15.81 15.02 106,500 5,200 3.7
21/05/2021
15.02
 47,800 15.25 15.38 14.95 34,400 200 1.2
20/05/2021
15.25
 86,000 15.08 15.47 14.66 38,300 6,100 1.1
19/05/2021
15.08
 52,800 15.21 15.21 14.33 6,200 1,300 0.2

Chính sách bảo mật | Điều khoản sử dụng |